Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.87 | 46.13 | 45.35 | 45.62 | 461,978 | -0.29(-0.63%) |
May 30, 2018 | 45.36 | 45.99 | 45.27 | 45.91 | 854,438 | +0.80(+1.78%) |
May 29, 2018 | 44.91 | 45.35 | 44.76 | 45.11 | 660,694 | -0.09(-0.19%) |
May 25, 2018 | 45.20 | 45.20 | 45.20 | 0 | +0.50(+1.12%) | |
May 24, 2018 | 44.29 | 45.04 | 44.18 | 44.69 | 854,695 | +0.41(+0.91%) |
May 23, 2018 | 44.22 | 44.60 | 43.71 | 44.29 | 968,425 | -0.17(-0.38%) |
May 22, 2018 | 44.92 | 45.29 | 44.42 | 44.46 | 712,130 | -0.45(-1.00%) |
May 21, 2018 | 44.67 | 45.17 | 44.35 | 44.91 | 1,203,542 | +0.52(+1.17%) |
May 18, 2018 | 46.19 | 46.19 | 44.02 | 44.39 | 1,783,927 | -1.69(-3.67%) |
May 17, 2018 | 46.04 | 46.42 | 45.79 | 46.08 | 668,787 | +0.16(+0.35%) |
May 16, 2018 | 45.80 | 46.53 | 45.75 | 45.92 | 837,498 | +0.31(+0.68%) |
May 15, 2018 | 45.50 | 45.84 | 45.11 | 45.61 | 1,196,286 | -0.11(-0.23%) |
May 14, 2018 | 47.11 | 47.11 | 45.28 | 45.72 | 2,174,049 | -1.44(-3.06%) |
May 11, 2018 | 47.49 | 47.72 | 46.92 | 47.16 | 986,501 | -0.18(-0.37%) |
May 10, 2018 | 47.02 | 47.56 | 46.82 | 47.34 | 590,652 | +0.52(+1.11%) |
May 09, 2018 | 47.45 | 47.65 | 46.70 | 46.82 | 1,004,251 | -0.59(-1.24%) |
May 08, 2018 | 46.59 | 47.71 | 46.59 | 47.41 | 1,095,669 | +0.77(+1.65%) |
May 07, 2018 | 46.31 | 46.75 | 45.80 | 46.64 | 1,252,869 | +0.25(+0.55%) |
May 04, 2018 | 45.60 | 46.96 | 45.45 | 46.38 | 1,441,588 | +0.81(+1.79%) |
May 03, 2018 | 45.59 | 45.80 | 45.16 | 45.57 | 720,866 | -0.08(-0.17%) |
May 02, 2018 | 45.93 | 46.22 | 45.31 | 45.65 | 915,446 | -0.56(-1.21%) |
May 01, 2018 | 45.58 | 46.30 | 45.13 | 46.21 | 1,131,291 | +0.71(+1.56%) |
Apr 30, 2018 | 46.21 | 46.39 | 45.10 | 45.50 | 1,427,745 | -0.77(-1.67%) |
Apr 27, 2018 | 45.77 | 46.66 | 45.49 | 46.27 | 1,570,399 | +0.63(+1.38%) |
Apr 26, 2018 | 44.62 | 46.93 | 44.62 | 45.64 | 3,328,478 | +1.04(+2.34%) |
Apr 25, 2018 | 44.32 | 44.82 | 43.60 | 44.59 | 2,464,007 | +0.24(+0.53%) |
Apr 24, 2018 | 44.87 | 44.88 | 43.76 | 44.36 | 1,387,266 | -0.39(-0.88%) |
Apr 23, 2018 | 45.32 | 45.32 | 44.46 | 44.75 | 1,371,140 | -0.44(-0.97%) |
Apr 20, 2018 | 45.91 | 46.02 | 44.82 | 45.19 | 1,309,342 | -0.64(-1.39%) |
Apr 19, 2018 | 46.27 | 46.50 | 45.32 | 45.83 | 1,066,612 | -0.65(-1.39%) |
Apr 18, 2018 | 46.28 | 46.75 | 45.98 | 46.48 | 965,472 | +0.47(+1.02%) |
Apr 17, 2018 | 45.94 | 46.68 | 45.07 | 46.01 | 985,555 | +0.16(+0.35%) |
Apr 16, 2018 | 45.79 | 46.50 | 45.43 | 45.85 | 1,135,842 | +0.14(+0.31%) |
Apr 13, 2018 | 44.68 | 45.90 | 44.42 | 45.71 | 1,305,089 | +1.30(+2.92%) |
Apr 12, 2018 | 45.01 | 45.34 | 44.38 | 44.41 | 924,075 | -0.29(-0.65%) |
Apr 11, 2018 | 45.30 | 45.71 | 44.48 | 44.70 | 1,266,126 | -0.79(-1.73%) |
Apr 10, 2018 | 45.62 | 45.65 | 44.95 | 45.49 | 1,103,403 | +0.43(+0.95%) |
Apr 09, 2018 | 45.98 | 46.21 | 44.90 | 45.06 | 999,412 | -0.53(-1.17%) |
Apr 06, 2018 | 44.98 | 46.44 | 44.98 | 45.59 | 2,320,898 | +0.28(+0.62%) |
Apr 05, 2018 | 44.04 | 45.38 | 43.83 | 45.31 | 2,231,815 | +1.52(+3.46%) |
Apr 04, 2018 | 41.90 | 43.91 | 41.90 | 43.80 | 1,200,319 | +1.41(+3.33%) |
Apr 03, 2018 | 41.91 | 42.44 | 41.67 | 42.39 | 1,192,688 | +0.81(+1.96%) |
Apr 02, 2018 | 42.14 | 42.51 | 41.03 | 41.57 | 1,281,964 | -0.66(-1.56%) |
Mar 29, 2018 | 42.23 | 42.23 | 42.23 | 0 | +0.19(+0.46%) | |
Mar 28, 2018 | 42.29 | 42.86 | 41.90 | 42.04 | 956,367 | -0.27(-0.64%) |
Mar 27, 2018 | 42.07 | 42.64 | 41.75 | 42.31 | 1,076,957 | +0.38(+0.90%) |
Mar 26, 2018 | 41.90 | 42.09 | 41.61 | 41.93 | 1,287,293 | +0.56(+1.35%) |
Mar 23, 2018 | 41.31 | 42.22 | 41.31 | 41.37 | 1,478,055 | +0.23(+0.55%) |
Mar 22, 2018 | 41.16 | 41.72 | 40.91 | 41.14 | 723,193 | -0.84(-2.00%) |
Mar 21, 2018 | 42.34 | 42.62 | 41.95 | 41.98 | 659,854 | -0.44(-1.03%) |
Mar 20, 2018 | 42.06 | 42.80 | 42.06 | 42.42 | 577,757 | +0.39(+0.92%) |
Mar 19, 2018 | 41.50 | 42.12 | 41.40 | 42.04 | 842,737 | +0.13(+0.31%) |
Mar 16, 2018 | 41.77 | 42.75 | 41.77 | 41.91 | 982,353 | +0.20(+0.48%) |
Mar 15, 2018 | 42.34 | 42.75 | 41.59 | 41.70 | 693,287 | -0.60(-1.41%) |
Mar 14, 2018 | 43.01 | 43.06 | 42.10 | 42.30 | 679,671 | -0.32(-0.74%) |
Mar 13, 2018 | 43.07 | 43.33 | 42.49 | 42.62 | 1,108,421 | -0.36(-0.84%) |
Mar 12, 2018 | 43.16 | 43.77 | 42.90 | 42.97 | 1,291,722 | -0.21(-0.49%) |
Mar 09, 2018 | 43.39 | 43.59 | 42.74 | 43.18 | 917,364 | +0.12(+0.28%) |
Mar 08, 2018 | 43.70 | 43.95 | 42.86 | 43.06 | 1,306,905 | -0.59(-1.34%) |
Mar 07, 2018 | 42.20 | 43.70 | 42.11 | 43.65 | 1,283,976 | +1.13(+2.66%) |
Mar 06, 2018 | 42.62 | 42.76 | 41.96 | 42.52 | 1,247,309 | +0.10(+0.25%) |
Mar 05, 2018 | 41.89 | 42.50 | 41.73 | 42.41 | 1,106,601 | +0.32(+0.75%) |
Mar 02, 2018 | 40.92 | 42.24 | 40.87 | 42.10 | 1,184,096 | +0.85(+2.06%) |